Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1870.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01870000 | 2024-05-23 11:37AM EDT | 2024-06-07 | 201.75 | 177.40 | 182.60 | 0.00 | - | 4 | 4 | 59.06% |
| RUTW240614C01870000 | 2024-05-30 11:22AM EDT | 2024-06-14 | 194.12 | 179.40 | 183.60 | 0.00 | - | 1 | 0 | 40.47% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 207.80 | 210.60 | 0.00 | - | - | 1 | 57.06% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 236.60 | 239.10 | 0.00 | - | 4 | 156 | 65.70% |
| RUTW240712C01870000 | 2024-05-30 11:22AM EDT | 2024-07-12 | 205.29 | 190.60 | 193.90 | 0.00 | - | 1 | 1 | 28.45% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 223.40 | 226.20 | 0.00 | - | 2 | 2 | 37.56% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 42.10% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01870000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 334 | 44.34% |
| RUTW240612P01870000 | 2024-05-31 3:34PM EDT | 2024-06-12 | 0.81 | 0.25 | 0.40 | 0.00 | - | 3 | 6 | 30.09% |
| RUTW240613P01870000 | 2024-06-06 3:04PM EDT | 2024-06-13 | 0.50 | 0.40 | 0.55 | -0.60 | -54.55% | 1 | 1 | 29.46% |
| RUTW240614P01870000 | 2024-06-06 3:49PM EDT | 2024-06-14 | 0.57 | 0.55 | 0.70 | -0.17 | -22.97% | 14 | 483 | 28.80% |
| RUTW240617P01870000 | 2024-05-31 9:52AM EDT | 2024-06-17 | 1.57 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 25.95% |
| RUT240621P01870000 | 2024-06-06 3:47PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.30 | -1.15 | -48.94% | 1 | 785 | 23.93% |
| RUTW240626P01870000 | 2024-06-04 4:02PM EDT | 2024-06-26 | 3.43 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P01870000 | 2024-06-06 3:58PM EDT | 2024-06-28 | 2.41 | 2.30 | 2.55 | -0.05 | -2.03% | 10 | 1,650 | 22.71% |
| RUTW240705P01870000 | 2024-06-06 4:05PM EDT | 2024-07-05 | 3.45 | 3.30 | 3.60 | -0.32 | -8.49% | 214 | 128 | 21.44% |
| RUTW240712P01870000 | 2024-05-30 3:57PM EDT | 2024-07-12 | 7.22 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 21.29% |
| RUT240719P01870000 | 2024-06-06 10:31AM EDT | 2024-07-19 | 6.45 | 6.30 | 6.70 | -1.60 | -19.88% | 1 | 376 | 20.66% |
| RUTW240731P01870000 | 2024-06-06 12:43PM EDT | 2024-07-31 | 9.38 | 9.00 | 9.50 | +0.96 | +11.40% | 5 | 60 | 20.23% |
| RUT240816P01870000 | 2024-06-05 3:40PM EDT | 2024-08-16 | 11.55 | 12.40 | 12.80 | 0.00 | - | 3 | 74 | 19.59% |
| RUTW240830P01870000 | 2024-06-04 2:15PM EDT | 2024-08-30 | 18.32 | 15.10 | 16.10 | 0.00 | - | 3 | 24 | 19.38% |
| RUT240920P01870000 | 2024-05-31 9:39AM EDT | 2024-09-20 | 19.30 | 20.00 | 20.60 | 0.00 | - | 3 | 52 | 19.02% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 22.00 | 22.80 | 0.00 | - | 5 | 7 | 18.92% |
| RUTW241031P01870000 | 2024-05-29 3:57PM EDT | 2024-10-31 | 33.40 | 27.80 | 29.30 | 0.00 | - | 1 | 52 | 18.64% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 2024-12-31 | 43.07 | 40.80 | 42.60 | 0.00 | - | 3 | 5 | 18.59% |
© 2024 Yahoo. All rights reserved.